28,875.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 28,880.00 | 29,050.00 | 28,875.00 | 28,875.00 | 0.0M |
| 2025-09-25 | 28,865.00 | 28,940.00 | 28,855.00 | 28,875.00 | 0.0M |
| 2025-09-24 | 28,735.00 | 28,795.00 | 28,660.00 | 28,795.00 | 0.0M |
| 2025-09-22 | 28,650.00 | 28,780.00 | 28,650.00 | 28,735.00 | 0.0M |
| 2025-09-19 | 28,675.00 | 28,675.00 | 28,385.00 | 28,590.00 | 0.0M |
| 2025-09-18 | 28,660.00 | 28,715.00 | 28,590.00 | 28,715.00 | 0.0M |
| 2025-09-17 | 28,560.00 | 28,635.00 | 28,560.00 | 28,600.00 | 0.0M |
| 2025-09-16 | 28,780.00 | 28,890.00 | 28,690.00 | 28,755.00 | 0.0M |
| 2025-09-12 | 28,810.00 | 28,810.00 | 28,630.00 | 28,710.00 | 0.0M |
| 2025-09-11 | 28,430.00 | 28,890.00 | 28,405.00 | 28,890.00 | 0.0M |
| 2025-09-10 | 28,470.00 | 28,470.00 | 28,470.00 | 28,470.00 | 0.0M |
| 2025-09-09 | 28,485.00 | 28,485.00 | 28,320.00 | 28,350.00 | 0.0M |
| 2025-09-08 | 28,540.00 | 28,540.00 | 28,425.00 | 28,440.00 | 0.0M |
| 2025-09-05 | 28,125.00 | 28,185.00 | 28,070.00 | 28,175.00 | 0.0M |
| 2025-09-04 | 27,735.00 | 27,940.00 | 27,735.00 | 27,940.00 | 0.0M |
| 2025-09-03 | 27,865.00 | 27,865.00 | 27,585.00 | 27,585.00 | 0.0M |
| 2025-09-02 | 27,810.00 | 27,890.00 | 27,810.00 | 27,885.00 | 0.0M |
| 2025-09-01 | 27,695.00 | 27,695.00 | 27,695.00 | 27,695.00 | 0.0M |
| 2025-08-29 | 27,865.00 | 27,895.00 | 27,865.00 | 27,895.00 | 0.0M |
| 2025-08-28 | 27,905.00 | 27,980.00 | 27,905.00 | 27,980.00 | 0.0M |
| 2025-08-27 | 27,850.00 | 27,850.00 | 27,780.00 | 27,790.00 | 0.0M |
| 2025-08-26 | 27,895.00 | 27,895.00 | 27,860.00 | 27,860.00 | 0.0M |
| 2025-08-25 | 28,295.00 | 28,295.00 | 28,145.00 | 28,145.00 | 0.0M |
| 2025-08-22 | 28,120.00 | 28,125.00 | 28,120.00 | 28,125.00 | 0.0M |
| 2025-08-21 | 28,080.00 | 28,080.00 | 28,000.00 | 28,035.00 | 0.0M |
| 2025-08-20 | 28,225.00 | 28,225.00 | 28,100.00 | 28,155.00 | 0.0M |
| 2025-08-19 | 28,370.00 | 28,370.00 | 28,330.00 | 28,330.00 | 0.0M |
| 2025-08-18 | 28,340.00 | 28,340.00 | 28,340.00 | 28,340.00 | 0.0M |
| 2025-08-15 | 27,990.00 | 28,185.00 | 27,990.00 | 28,185.00 | 0.0M |
| 2025-08-14 | 27,830.00 | 27,830.00 | 27,770.00 | 27,770.00 | 0.0M |
| 2025-08-13 | 28,050.00 | 28,215.00 | 28,050.00 | 28,130.00 | 0.0M |
| 2025-08-12 | 27,725.00 | 28,005.00 | 27,675.00 | 27,860.00 | 0.0M |
| 2025-08-08 | 27,345.00 | 27,595.00 | 27,345.00 | 27,495.00 | 0.0M |
| 2025-08-07 | 27,075.00 | 27,260.00 | 27,075.00 | 27,210.00 | 0.0M |
| 2025-08-06 | 26,850.00 | 27,050.00 | 26,850.00 | 27,020.00 | 0.0M |
| 2025-08-05 | 26,705.00 | 26,795.00 | 26,705.00 | 26,745.00 | 0.0M |
| 2025-08-04 | 26,275.00 | 26,515.00 | 26,275.00 | 26,515.00 | 0.0M |
| 2025-08-01 | 26,765.00 | 26,965.00 | 26,765.00 | 26,875.00 | 0.0M |
| 2025-07-31 | 26,760.00 | 26,775.00 | 26,760.00 | 26,775.00 | 0.0M |
| 2025-07-30 | 26,550.00 | 26,575.00 | 26,550.00 | 26,575.00 | 0.0M |
| 2025-07-29 | 26,490.00 | 26,490.00 | 26,425.00 | 26,455.00 | 0.0M |
| 2025-07-28 | 26,835.00 | 26,835.00 | 26,670.00 | 26,680.00 | 0.0M |
| 2025-07-25 | 26,950.00 | 26,950.00 | 26,810.00 | 26,810.00 | 0.0M |
| 2025-07-24 | 26,935.00 | 27,150.00 | 26,895.00 | 27,135.00 | 0.0M |
| 2025-07-23 | 26,195.00 | 26,740.00 | 26,195.00 | 26,740.00 | 0.0M |
| 2025-07-22 | 26,010.00 | 26,015.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2025-07-18 | 26,000.00 | 26,000.00 | 25,825.00 | 25,825.00 | 0.0M |
| 2025-07-17 | 25,685.00 | 25,910.00 | 25,685.00 | 25,910.00 | 0.0M |
| 2025-07-16 | 25,725.00 | 25,765.00 | 25,705.00 | 25,755.00 | 0.0M |
| 2025-07-15 | 25,860.00 | 25,860.00 | 25,770.00 | 25,770.00 | 0.0M |
| 2025-07-14 | 25,670.00 | 25,860.00 | 25,650.00 | 25,815.00 | 0.0M |
| 2025-07-11 | 25,805.00 | 25,835.00 | 25,805.00 | 25,820.00 | 0.0M |
| 2025-07-10 | 25,685.00 | 25,685.00 | 25,595.00 | 25,595.00 | 0.0M |
| 2025-07-09 | 25,840.00 | 25,840.00 | 25,785.00 | 25,810.00 | 0.0M |
| 2025-07-08 | 25,660.00 | 25,780.00 | 25,660.00 | 25,780.00 | 0.0M |
| 2025-07-07 | 25,795.00 | 25,835.00 | 25,685.00 | 25,685.00 | 0.0M |
| 2025-07-04 | 26,300.00 | 26,300.00 | 26,065.00 | 26,180.00 | 0.0M |
| 2025-07-03 | 26,100.00 | 26,150.00 | 26,100.00 | 26,150.00 | 0.0M |
| 2025-07-02 | 26,120.00 | 26,185.00 | 26,120.00 | 26,185.00 | 0.0M |
| 2025-07-01 | 26,325.00 | 26,325.00 | 26,215.00 | 26,235.00 | 0.0M |
| 2025-06-30 | 26,550.00 | 26,575.00 | 26,405.00 | 26,405.00 | 0.0M |
| 2025-06-27 | 26,185.00 | 26,310.00 | 26,180.00 | 26,285.00 | 0.0M |
| 2025-06-26 | 25,825.00 | 25,925.00 | 25,615.00 | 25,615.00 | 0.0M |
| 2025-06-25 | 25,695.00 | 25,750.00 | 25,695.00 | 25,750.00 | 0.0M |
| 2025-06-24 | 25,865.00 | 25,865.00 | 25,770.00 | 25,770.00 | 0.0M |
| 2025-06-23 | 25,585.00 | 25,590.00 | 25,545.00 | 25,555.00 | 0.0M |
| 2025-06-20 | 25,865.00 | 25,865.00 | 25,715.00 | 25,715.00 | 0.0M |
| 2025-06-19 | 25,855.00 | 25,895.00 | 25,855.00 | 25,855.00 | 0.0M |
| 2025-06-18 | 26,005.00 | 26,005.00 | 26,005.00 | 26,005.00 | 0.0M |
| 2025-06-17 | 25,735.00 | 25,790.00 | 25,735.00 | 25,765.00 | 0.0M |
| 2025-06-16 | 25,700.00 | 25,705.00 | 25,690.00 | 25,705.00 | 0.0M |
| 2025-06-13 | 25,460.00 | 25,500.00 | 25,430.00 | 25,490.00 | 0.0M |
| 2025-06-12 | 25,715.00 | 25,760.00 | 25,715.00 | 25,760.00 | 0.0M |
| 2025-06-11 | 25,790.00 | 25,815.00 | 25,780.00 | 25,810.00 | 0.0M |
| 2025-06-10 | 25,910.00 | 25,910.00 | 25,780.00 | 25,780.00 | 0.0M |
| 2025-06-09 | 25,805.00 | 25,805.00 | 25,765.00 | 25,765.00 | 0.0M |
| 2025-06-06 | 25,535.00 | 25,620.00 | 25,535.00 | 25,610.00 | 0.0M |
| 2025-06-05 | 25,585.00 | 25,600.00 | 25,455.00 | 25,480.00 | 0.0M |
| 2025-06-04 | 25,780.00 | 25,815.00 | 25,730.00 | 25,815.00 | 0.0M |
| 2025-06-03 | 25,665.00 | 25,700.00 | 25,665.00 | 25,700.00 | 0.0M |
| 2025-06-02 | 25,680.00 | 25,680.00 | 25,680.00 | 25,680.00 | 0.0M |
| 2025-05-30 | 25,695.00 | 25,980.00 | 25,695.00 | 25,980.00 | 0.0M |
| 2025-05-29 | 25,820.00 | 26,065.00 | 25,820.00 | 26,065.00 | 0.0M |
| 2025-05-28 | 25,730.00 | 25,730.00 | 25,730.00 | 25,730.00 | 0.0M |
| 2025-05-27 | 25,465.00 | 25,650.00 | 25,465.00 | 25,650.00 | 0.0M |
| 2025-05-26 | 25,475.00 | 25,505.00 | 25,475.00 | 25,505.00 | 0.0M |
| 2025-05-23 | 25,365.00 | 25,370.00 | 25,360.00 | 25,370.00 | 0.0M |
| 2025-05-22 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 0.0M |
| 2025-05-21 | 25,285.00 | 25,285.00 | 25,285.00 | 25,285.00 | 0.0M |
| 2025-05-20 | 25,385.00 | 25,385.00 | 25,320.00 | 25,320.00 | 0.0M |
| 2025-05-19 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 0.0M |
| 2025-05-16 | 25,435.00 | 25,435.00 | 25,340.00 | 25,385.00 | 0.0M |
| 2025-05-15 | 25,290.00 | 25,290.00 | 25,290.00 | 25,290.00 | 0.0M |
| 2025-05-14 | 25,415.00 | 25,500.00 | 25,415.00 | 25,500.00 | 0.0M |
| 2025-05-13 | 25,665.00 | 25,745.00 | 25,635.00 | 25,635.00 | 0.0M |
| 2025-05-12 | 25,500.00 | 25,500.00 | 25,380.00 | 25,430.00 | 0.0M |
| 2025-05-09 | 25,305.00 | 25,405.00 | 25,305.00 | 25,405.00 | 0.0M |
| 2025-05-08 | 25,195.00 | 25,195.00 | 25,015.00 | 25,065.00 | 0.0M |
| 2025-05-07 | 25,000.00 | 25,080.00 | 25,000.00 | 25,070.00 | 0.0M |
| 2025-05-02 | 24,875.00 | 24,995.00 | 24,875.00 | 24,995.00 | 0.0M |
| 2025-05-01 | 24,640.00 | 24,850.00 | 24,640.00 | 24,805.00 | 0.0M |
| 2025-04-30 | 24,665.00 | 24,665.00 | 24,665.00 | 24,665.00 | 0.0M |
| 2025-04-28 | 24,485.00 | 24,485.00 | 24,485.00 | 24,485.00 | 0.0M |
| 2025-04-25 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2025-04-24 | 23,895.00 | 23,895.00 | 23,895.00 | 23,895.00 | 0.0M |
| 2025-04-23 | 23,880.00 | 23,900.00 | 23,850.00 | 23,900.00 | 0.0M |
| 2025-04-22 | 23,360.00 | 23,455.00 | 23,360.00 | 23,455.00 | 0.0M |
| 2025-04-21 | 23,555.00 | 23,555.00 | 23,425.00 | 23,425.00 | 0.0M |
| 2025-04-18 | 23,870.00 | 23,870.00 | 23,590.00 | 23,710.00 | 0.0M |
| 2025-04-17 | 23,205.00 | 23,870.00 | 23,205.00 | 23,870.00 | 0.0M |
| 2025-04-16 | 23,160.00 | 23,160.00 | 23,010.00 | 23,010.00 | 0.0M |
| 2025-04-15 | 23,355.00 | 23,385.00 | 23,325.00 | 23,325.00 | 0.0M |
| 2025-04-14 | 23,030.00 | 23,250.00 | 23,030.00 | 23,200.00 | 0.0M |
| 2025-04-11 | 22,535.00 | 22,865.00 | 22,310.00 | 22,865.00 | 0.0M |
| 2025-04-10 | 23,840.00 | 23,840.00 | 23,305.00 | 23,535.00 | 0.0M |
| 2025-04-09 | 22,055.00 | 22,145.00 | 21,535.00 | 21,880.00 | 0.0M |
| 2025-04-08 | 22,280.00 | 22,580.00 | 21,720.00 | 22,520.00 | 0.0M |
| 2025-04-07 | 21,005.00 | 22,380.00 | 20,850.00 | 22,380.00 | 0.0M |
| 2025-04-04 | 23,250.00 | 24,000.00 | 22,825.00 | 24,000.00 | 0.0M |
| 2025-04-03 | 23,630.00 | 23,715.00 | 23,575.00 | 23,585.00 | 0.0M |
| 2025-04-02 | 24,460.00 | 24,525.00 | 24,460.00 | 24,525.00 | 0.0M |
| 2025-04-01 | 24,835.00 | 24,835.00 | 24,550.00 | 24,550.00 | 0.0M |
| 2025-03-31 | 24,735.00 | 24,735.00 | 24,500.00 | 24,595.00 | 0.0M |
| 2025-03-28 | 25,380.00 | 25,380.00 | 25,380.00 | 25,380.00 | 0.0M |
| 2025-03-27 | 25,475.00 | 25,665.00 | 25,455.00 | 25,665.00 | 0.0M |
| 2025-03-26 | 25,685.00 | 25,685.00 | 25,685.00 | 25,685.00 | 0.0M |
| 2025-03-25 | 25,575.00 | 25,575.00 | 25,575.00 | 25,575.00 | 0.0M |
| 2025-03-24 | 25,600.00 | 25,600.00 | 25,510.00 | 25,510.00 | 0.0M |
| 2025-03-21 | 25,970.00 | 25,970.00 | 25,540.00 | 25,630.00 | 0.0M |
| 2025-03-19 | 25,660.00 | 25,665.00 | 25,590.00 | 25,595.00 | 0.0M |
| 2025-03-18 | 25,440.00 | 25,485.00 | 25,440.00 | 25,475.00 | 0.0M |
| 2025-03-17 | 25,150.00 | 25,190.00 | 25,150.00 | 25,190.00 | 0.0M |
| 2025-03-14 | 24,590.00 | 24,865.00 | 24,545.00 | 24,865.00 | 0.0M |
| 2025-03-13 | 24,890.00 | 24,890.00 | 24,675.00 | 24,690.00 | 0.0M |
| 2025-03-12 | 24,440.00 | 24,710.00 | 24,440.00 | 24,615.00 | 0.0M |
| 2025-03-11 | 24,250.00 | 24,345.00 | 24,060.00 | 24,345.00 | 0.0M |
| 2025-03-10 | 24,700.00 | 24,745.00 | 24,590.00 | 24,675.00 | 0.0M |
| 2025-03-07 | 24,720.00 | 24,865.00 | 24,690.00 | 24,690.00 | 0.0M |
| 2025-03-06 | 25,060.00 | 25,130.00 | 25,060.00 | 25,095.00 | 0.0M |
| 2025-03-05 | 24,705.00 | 24,910.00 | 24,705.00 | 24,875.00 | 0.0M |
| 2025-03-04 | 24,610.00 | 24,715.00 | 24,610.00 | 24,715.00 | 0.0M |
| 2025-03-03 | 24,795.00 | 24,925.00 | 24,795.00 | 24,925.00 | 0.0M |
| 2025-02-28 | 24,735.00 | 24,735.00 | 24,400.00 | 24,485.00 | 0.0M |
| 2025-02-27 | 24,835.00 | 24,980.00 | 24,830.00 | 24,980.00 | 0.0M |
| 2025-02-26 | 24,805.00 | 24,805.00 | 24,645.00 | 24,775.00 | 0.0M |
| 2025-02-25 | 24,660.00 | 24,920.00 | 24,660.00 | 24,920.00 | 0.0M |
| 2025-02-21 | 24,835.00 | 24,965.00 | 24,835.00 | 24,965.00 | 0.0M |
| 2025-02-20 | 24,980.00 | 24,980.00 | 24,830.00 | 24,915.00 | 0.0M |
| 2025-02-19 | 25,185.00 | 25,190.00 | 25,155.00 | 25,190.00 | 0.0M |
| 2025-02-18 | 25,330.00 | 25,330.00 | 25,330.00 | 25,330.00 | 0.0M |
| 2025-02-17 | 25,090.00 | 25,245.00 | 25,090.00 | 25,190.00 | 0.0M |
| 2025-02-14 | 25,360.00 | 25,360.00 | 25,110.00 | 25,110.00 | 0.0M |
| 2025-02-13 | 25,105.00 | 25,290.00 | 25,105.00 | 25,290.00 | 0.0M |
| 2025-02-12 | 24,990.00 | 24,990.00 | 24,870.00 | 24,870.00 | 0.0M |
| 2025-02-10 | 24,870.00 | 24,960.00 | 24,870.00 | 24,960.00 | 0.0M |
| 2025-02-07 | 25,030.00 | 25,030.00 | 24,990.00 | 24,990.00 | 0.0M |
| 2025-02-06 | 25,100.00 | 25,100.00 | 25,075.00 | 25,075.00 | 0.0M |
| 2025-02-05 | 24,575.00 | 25,220.00 | 24,575.00 | 24,990.00 | 0.0M |
| 2025-02-04 | 25,105.00 | 25,105.00 | 24,895.00 | 25,020.00 | 0.0M |
| 2025-02-03 | 24,985.00 | 24,985.00 | 24,820.00 | 24,820.00 | 0.0M |
| 2025-01-31 | 25,485.00 | 25,510.00 | 25,465.00 | 25,510.00 | 0.0M |
| 2025-01-30 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2025-01-29 | 25,375.00 | 25,375.00 | 25,340.00 | 25,340.00 | 0.0M |
| 2025-01-28 | 25,025.00 | 25,360.00 | 25,025.00 | 25,185.00 | 0.0M |
| 2025-01-27 | 25,325.00 | 25,325.00 | 25,190.00 | 25,190.00 | 0.0M |
| 2025-01-24 | 25,300.00 | 25,300.00 | 25,135.00 | 25,155.00 | 0.0M |
| 2025-01-23 | 25,140.00 | 25,140.00 | 25,140.00 | 25,140.00 | 0.0M |
| 2025-01-22 | 25,010.00 | 25,010.00 | 25,010.00 | 25,010.00 | 0.0M |
| 2025-01-21 | 25,205.00 | 25,205.00 | 24,720.00 | 24,720.00 | 0.0M |
| 2025-01-20 | 24,745.00 | 24,780.00 | 24,745.00 | 24,780.00 | 0.0M |
| 2025-01-17 | 24,460.00 | 24,485.00 | 24,285.00 | 24,485.00 | 0.0M |
| 2025-01-16 | 24,725.00 | 24,725.00 | 24,585.00 | 24,585.00 | 0.0M |
| 2025-01-15 | 24,670.00 | 24,670.00 | 24,530.00 | 24,530.00 | 0.0M |
| 2025-01-14 | 24,815.00 | 24,815.00 | 24,465.00 | 24,465.00 | 0.0M |
| 2025-01-10 | 24,850.00 | 24,850.00 | 24,815.00 | 24,815.00 | 0.0M |
| 2025-01-09 | 25,000.00 | 25,010.00 | 24,945.00 | 24,955.00 | 0.0M |
| 2025-01-08 | 25,320.00 | 25,350.00 | 25,280.00 | 25,315.00 | 0.0M |
| 2025-01-07 | 25,305.00 | 25,530.00 | 25,305.00 | 25,485.00 | 0.0M |
| 2025-01-06 | 25,660.00 | 25,775.00 | 25,400.00 | 25,455.00 | 0.0M |